(920670)股票行情
(920670)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 15.250 | 15.530 | 0.170 | 1.11% | 15.140 | 15.850 | 30748 | 4786.072 | 4.61% |
| 2025-12-12 | 15.710 | 15.360 | -0.430 | -2.72% | 15.110 | 15.930 | 46388 | 7220.213 | 6.96% |
| 2025-12-11 | 14.850 | 15.790 | 0.990 | 6.69% | 14.540 | 16.370 | 77501 | 12121.875 | 11.63% |
| 2025-12-10 | 15.070 | 14.800 | -0.190 | -1.27% | 14.510 | 15.070 | 26308 | 3866.704 | 3.95% |
| 2025-12-09 | 15.520 | 14.990 | -0.540 | -3.48% | 14.960 | 15.600 | 27464 | 4157.505 | 4.12% |
| 2025-12-08 | 15.300 | 15.530 | 0.180 | 1.17% | 15.300 | 15.670 | 30740 | 4783.433 | 4.61% |
| 2025-12-05 | 14.960 | 15.350 | 0.480 | 3.23% | 14.830 | 15.480 | 31889 | 4843.178 | 4.78% |
| 2025-12-04 | 15.370 | 14.870 | -0.440 | -2.87% | 14.830 | 15.400 | 32735 | 4914.329 | 4.91% |
| 2025-12-03 | 15.410 | 15.310 | -0.190 | -1.23% | 15.200 | 15.660 | 24502 | 3768.673 | 3.68% |
| 2025-12-02 | 16.130 | 15.500 | -0.630 | -3.91% | 15.410 | 16.210 | 47547 | 7456.116 | 7.13% |
| 2025-12-01 | 16.350 | 16.130 | -0.230 | -1.41% | 15.720 | 16.350 | 43813 | 7021.416 | 6.57% |
| 2025-11-28 | 16.450 | 16.360 | 0.000 | 0.00% | 16.120 | 16.470 | 25455 | 4140.873 | 3.82% |
| 2025-11-27 | 17.090 | 16.360 | -0.640 | -3.76% | 16.310 | 17.090 | 53152 | 8826.148 | 7.97% |
| 2025-11-26 | 17.300 | 17.000 | -0.250 | -1.45% | 16.970 | 17.770 | 58505 | 10163.596 | 8.78% |
| 2025-11-25 | 17.020 | 17.250 | 0.100 | 0.58% | 16.890 | 17.580 | 60572 | 10476.852 | 9.09% |
| 2025-11-24 | 16.660 | 17.150 | 0.850 | 5.21% | 16.100 | 17.370 | 67960 | 11387.534 | 10.20% |
| 2025-11-21 | 16.840 | 16.300 | -0.780 | -4.57% | 16.300 | 17.450 | 62499 | 10544.614 | 9.38% |
| 2025-11-20 | 17.600 | 17.080 | -0.600 | -3.39% | 16.900 | 17.750 | 60236 | 10368.250 | 9.04% |
| 2025-11-19 | 18.620 | 17.680 | -0.920 | -4.95% | 17.380 | 18.670 | 89143 | 15881.020 | 13.38% |
| 2025-11-18 | 17.790 | 18.600 | 0.800 | 4.49% | 17.410 | 19.490 | 146085 | 27099.443 | 21.92% |
| 2025-11-17 | 17.000 | 17.800 | 0.520 | 3.01% | 16.800 | 17.800 | 59330 | 10313.955 | 8.90% |
| 2025-11-14 | 17.700 | 17.280 | -0.880 | -4.85% | 17.140 | 18.140 | 80378 | 14132.358 | 12.06% |
| 2025-11-13 | 17.600 | 18.160 | 0.980 | 5.70% | 17.020 | 18.440 | 114023 | 20456.664 | 17.11% |
| 2025-11-12 | 16.730 | 17.180 | 0.430 | 2.57% | 16.710 | 17.750 | 93101 | 16142.272 | 13.97% |
| 2025-11-11 | 16.920 | 16.750 | -0.330 | -1.93% | 16.500 | 17.140 | 62929 | 10568.529 | 9.44% |
| 2025-11-10 | 16.870 | 17.080 | 0.220 | 1.30% | 16.710 | 17.520 | 66310 | 11387.113 | 9.95% |
| 2025-11-07 | 17.700 | 16.860 | -0.740 | -4.20% | 16.860 | 17.780 | 80616 | 13846.095 | 12.10% |
| 2025-11-06 | 17.890 | 17.600 | -0.330 | -1.84% | 17.250 | 18.370 | 94731 | 16738.332 | 14.21% |
| 2025-11-05 | 18.100 | 17.930 | -1.230 | -6.42% | 17.750 | 18.860 | 120226 | 21929.039 | 18.04% |
| 2025-11-04 | 17.230 | 19.160 | 1.460 | 8.25% | 16.670 | 19.560 | 180426 | 32125.254 | 27.07% |
| 2025-11-03 | 17.420 | 17.700 | -1.170 | -6.20% | 17.200 | 18.350 | 153762 | 27185.633 | 23.07% |
| 2025-10-31 | 17.440 | 18.870 | 0.390 | 2.11% | 17.030 | 20.330 | 216918 | 39925.168 | 32.55% |
| 2025-10-30 | 21.870 | 18.480 | 0.010 | 0.05% | 18.470 | 23.800 | 275812 | 58240.461 | 41.38% |
| 2025-10-29 | 14.420 | 18.470 | 4.260 | 29.98% | 14.310 | 18.470 | 178154 | 29789.926 | 26.73% |
| 2025-10-28 | 14.280 | 14.210 | 0.050 | 0.35% | 14.100 | 14.410 | 12505 | 1780.149 | 1.88% |
| 2025-10-27 | 14.460 | 14.160 | -0.130 | -0.91% | 14.150 | 14.490 | 16199 | 2307.239 | 2.43% |
| 2025-10-24 | 14.200 | 14.290 | 0.090 | 0.63% | 14.180 | 14.460 | 15757 | 2253.317 | 2.36% |
| 2025-10-23 | 14.350 | 14.200 | -0.110 | -0.77% | 14.000 | 14.420 | 16672 | 2352.322 | 2.50% |
| 2025-10-22 | 14.600 | 14.310 | -0.080 | -0.56% | 14.200 | 14.630 | 21092 | 3038.326 | 3.16% |
| 2025-10-21 | 14.000 | 14.390 | 0.450 | 3.23% | 14.000 | 14.430 | 26088 | 3718.129 | 3.91% |
| 2025-10-20 | 13.870 | 13.940 | 0.260 | 1.90% | 13.750 | 13.970 | 13296 | 1846.472 | 1.99% |
| 2025-10-17 | 14.100 | 13.680 | -0.410 | -2.91% | 13.680 | 14.190 | 16244 | 2254.665 | 2.44% |
| 2025-10-16 | 14.430 | 14.090 | -0.120 | -0.84% | 14.010 | 14.590 | 18842 | 2686.278 | 2.83% |
| 2025-10-15 | 14.030 | 14.210 | 0.180 | 1.28% | 14.000 | 14.320 | 15543 | 2204.741 | 2.33% |
| 2025-10-14 | 14.360 | 14.030 | -0.120 | -0.85% | 14.030 | 14.460 | 23269 | 3301.703 | 3.49% |
| 2025-10-13 | 13.550 | 14.150 | -0.080 | -0.56% | 13.460 | 14.190 | 20232 | 2817.665 | 3.04% |
| 2025-10-10 | 14.110 | 14.230 | 0.020 | 0.14% | 13.980 | 14.380 | 28735 | 4074.852 | 4.31% |
| 2025-10-09 | 14.890 | 14.210 | -1.360 | -8.73% | 13.590 | 15.120 | 68770 | 9692.327 | 10.32% |
| 2025-09-30 | 15.560 | 15.570 | 0.200 | 1.30% | 15.410 | 15.690 | 18592 | 2901.113 | 2.79% |
| 2025-09-29 | 15.710 | 15.370 | -0.240 | -1.54% | 15.360 | 15.770 | 25236 | 3907.466 | 3.79% |
| 2025-09-26 | 16.120 | 15.610 | -0.510 | -3.16% | 15.600 | 16.120 | 22634 | 3572.063 | 3.40% |
| 2025-09-25 | 16.320 | 16.120 | 0.020 | 0.12% | 15.870 | 16.320 | 30263 | 4843.542 | 4.54% |
| 2025-09-24 | 15.710 | 16.100 | 0.380 | 2.42% | 15.610 | 16.150 | 28952 | 4602.043 | 4.34% |
| 2025-09-23 | 16.360 | 15.720 | -0.690 | -4.20% | 15.560 | 16.360 | 38289 | 6050.140 | 5.74% |
| 2025-09-22 | 16.790 | 16.410 | -0.270 | -1.62% | 16.160 | 17.350 | 32825 | 5422.791 | 4.93% |
| 2025-09-19 | 17.250 | 16.680 | -0.390 | -2.28% | 16.520 | 17.250 | 42641 | 7132.209 | 6.40% |
| 2025-09-18 | 17.830 | 17.070 | -0.130 | -0.76% | 16.810 | 17.980 | 70559 | 12407.688 | 10.59% |
| 2025-09-17 | 16.740 | 17.200 | 0.400 | 2.38% | 16.640 | 17.470 | 48677 | 8340.604 | 7.30% |
| 2025-09-16 | 17.130 | 16.800 | -0.330 | -1.93% | 16.470 | 17.130 | 51081 | 8503.880 | 7.66% |
| 2025-09-15 | 17.440 | 17.130 | -0.570 | -3.22% | 16.950 | 17.700 | 55791 | 9562.129 | 8.37% |
| 2025-09-12 | 17.940 | 17.700 | -0.130 | -0.73% | 17.660 | 18.770 | 69553 | 12692.013 | 10.44% |
| 2025-09-11 | 17.600 | 17.830 | 0.060 | 0.34% | 17.080 | 17.880 | 56827 | 9909.873 | 8.53% |
| 2025-09-10 | 18.200 | 17.770 | -0.200 | -1.11% | 17.250 | 18.200 | 57157 | 10029.562 | 8.58% |
| 2025-09-09 | 19.980 | 17.970 | -1.270 | -6.60% | 17.800 | 19.990 | 95640 | 17593.891 | 14.35% |
| 2025-09-08 | 17.850 | 19.240 | 1.010 | 5.54% | 17.800 | 19.600 | 101746 | 19248.506 | 15.27% |
| 2025-09-05 | 18.100 | 18.230 | 0.680 | 3.87% | 17.920 | 19.000 | 87544 | 16071.175 | 13.14% |
| 2025-09-04 | 17.210 | 17.550 | -0.180 | -1.02% | 17.210 | 18.450 | 86673 | 15455.326 | 13.00% |
| 2025-09-03 | 18.900 | 17.730 | -2.570 | -12.66% | 17.560 | 20.200 | 131403 | 24531.777 | 19.72% |
| 2025-09-02 | 17.230 | 20.300 | 3.320 | 19.55% | 17.160 | 20.390 | 196332 | 36680.730 | 29.46% |
| 2025-09-01 | 17.090 | 16.980 | -0.560 | -3.19% | 16.510 | 17.400 | 98125 | 16522.227 | 14.72% |
| 2025-08-29 | 18.700 | 17.540 | -1.160 | -6.20% | 17.500 | 18.700 | 127172 | 22718.477 | 19.08% |
| 2025-08-28 | 16.500 | 18.700 | 1.470 | 8.53% | 16.500 | 19.650 | 196786 | 35855.992 | 29.53% |
| 2025-08-27 | 15.600 | 17.230 | 1.960 | 12.84% | 15.600 | 19.180 | 200770 | 35471.176 | 30.12% |
| 2025-08-26 | 15.500 | 15.270 | -0.150 | -0.97% | 15.120 | 15.630 | 48369 | 7432.193 | 7.26% |
| 2025-08-25 | 15.300 | 15.420 | 0.420 | 2.80% | 15.050 | 15.420 | 50921 | 7769.259 | 7.64% |
| 2025-08-22 | 15.180 | 15.000 | -0.080 | -0.53% | 14.830 | 15.250 | 32483 | 4861.561 | 4.87% |
| 2025-08-21 | 15.090 | 15.080 | -0.040 | -0.26% | 14.910 | 15.310 | 34564 | 5241.795 | 5.19% |
| 2025-08-20 | 15.060 | 15.120 | -0.130 | -0.85% | 14.780 | 15.280 | 35326 | 5315.655 | 5.30% |
| 2025-08-19 | 15.080 | 15.250 | 0.170 | 1.13% | 14.960 | 15.680 | 61041 | 9389.666 | 9.16% |
| 2025-08-18 | 14.780 | 15.080 | 0.450 | 3.08% | 14.680 | 15.170 | 44531 | 6680.118 | 6.68% |
深证大盘股票行情在线 K线走势图
(920670)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
